Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puxin Ltd ADR (NY: NEW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.820 5.820 5.820 212,092 -0.95(-14.03%)
Dec 30, 2020 6.820 6.970 6.600 6.770 212,092 -0.04(-0.59%)
Dec 29, 2020 6.880 6.960 6.310 6.810 261,470 -0.05(-0.73%)
Dec 28, 2020 6.970 6.990 6.740 6.860 345,710 +0.01(+0.15%)
Dec 24, 2020 7.010 7.010 6.500 6.850 205,400 -0.25(-3.52%)
Dec 23, 2020 7.010 7.140 6.870 7.100 356,878 +0.11(+1.57%)
Dec 22, 2020 6.800 7.130 6.620 6.990 608,868 +0.29(+4.33%)
Dec 21, 2020 6.710 6.800 6.520 6.700 103,373 -0.03(-0.45%)
Dec 18, 2020 6.780 6.860 6.620 6.730 96,200 -0.06(-0.88%)
Dec 17, 2020 6.800 6.800 6.500 6.790 265,599 +0.01(+0.15%)
Dec 16, 2020 6.850 6.880 6.500 6.780 313,228 +0.02(+0.30%)
Dec 15, 2020 6.300 6.800 6.200 6.760 326,314 +0.67(+11.00%)
Dec 14, 2020 6.570 6.670 5.900 6.090 578,063 -0.42(-6.45%)
Dec 11, 2020 6.570 6.590 6.510 6.510 111,200 -0.06(-0.91%)
Dec 10, 2020 6.990 7.350 6.300 6.570 639,350 -0.47(-6.68%)
Dec 09, 2020 7.100 7.390 7.000 7.040 358,072 +0.01(+0.14%)
Dec 08, 2020 7.250 7.300 7.000 7.030 276,598 -0.22(-3.03%)
Dec 07, 2020 7.100 7.400 7.100 7.250 347,337 +0.15(+2.11%)
Dec 04, 2020 7.320 7.490 7.080 7.100 394,200 -0.20(-2.74%)
Dec 03, 2020 7.250 7.620 7.030 7.300 449,452 +0.00(+0.00%)
Dec 02, 2020 7.550 7.720 7.190 7.300 255,027 -0.22(-2.93%)
Dec 01, 2020 8.240 8.240 7.450 7.520 418,088 -0.43(-5.41%)
Nov 30, 2020 7.900 8.360 7.710 7.950 1,445,179 +0.05(+0.63%)
Nov 27, 2020 7.690 7.990 7.620 7.900 222,500 +0.36(+4.77%)
Nov 25, 2020 8.000 8.100 7.510 7.540 382,700 -0.39(-4.92%)
Nov 24, 2020 7.670 7.960 7.630 7.930 339,681 +0.39(+5.17%)
Nov 23, 2020 7.210 7.650 7.210 7.540 204,220 +0.32(+4.43%)
Nov 20, 2020 7.380 7.490 7.180 7.220 149,800 -0.23(-3.09%)
Nov 19, 2020 7.080 7.590 6.860 7.450 251,420 +0.48(+6.89%)
Nov 18, 2020 7.280 7.380 6.850 6.970 345,386 -0.28(-3.86%)
Nov 17, 2020 7.500 7.790 7.250 7.250 380,499 -0.25(-3.33%)
Nov 16, 2020 7.860 8.090 7.470 7.500 377,692 -0.21(-2.72%)
Nov 13, 2020 7.580 8.200 7.580 7.710 288,900 +0.11(+1.45%)
Nov 12, 2020 7.800 8.230 7.460 7.600 358,181 -0.04(-0.52%)
Nov 11, 2020 7.310 7.790 7.310 7.640 198,427 +0.25(+3.38%)
Nov 10, 2020 7.450 7.525 7.000 7.390 306,704 -0.10(-1.34%)
Nov 09, 2020 7.810 7.810 7.260 7.490 362,347 -0.07(-0.93%)
Nov 06, 2020 7.610 7.650 7.300 7.560 342,700 -0.04(-0.53%)
Nov 05, 2020 7.620 7.700 7.350 7.600 274,970 +0.25(+3.40%)
Nov 04, 2020 7.530 7.640 7.100 7.350 273,550 -0.20(-2.65%)
Nov 03, 2020 7.320 7.600 7.180 7.550 240,592 +0.41(+5.74%)
Nov 02, 2020 7.340 7.500 6.980 7.140 256,301 -0.25(-3.38%)
Oct 30, 2020 7.520 7.600 7.180 7.390 329,500 -0.10(-1.34%)
Oct 29, 2020 7.070 7.720 6.930 7.490 335,800 +0.45(+6.39%)
Oct 28, 2020 7.260 7.320 6.840 7.040 375,800 -0.17(-2.36%)
Oct 27, 2020 7.710 7.710 7.200 7.210 266,910 -0.42(-5.50%)
Oct 26, 2020 7.680 7.745 7.430 7.630 224,680 -0.10(-1.29%)
Oct 23, 2020 7.840 8.000 7.560 7.730 238,600 -0.07(-0.90%)
Oct 22, 2020 7.650 8.140 7.550 7.800 296,932 +0.16(+2.09%)
Oct 21, 2020 8.320 8.320 7.610 7.640 383,636 -0.68(-8.17%)
Oct 20, 2020 8.420 8.640 8.245 8.320 305,528 -0.12(-1.42%)
Oct 19, 2020 8.940 9.050 8.340 8.440 471,798 -0.56(-6.22%)
Oct 16, 2020 9.060 9.130 8.910 9.000 249,900 -0.04(-0.44%)
Oct 15, 2020 8.990 9.120 8.900 9.040 262,383 +0.12(+1.35%)
Oct 14, 2020 9.020 9.170 8.800 8.920 96,003 -0.01(-0.11%)
Oct 13, 2020 9.010 9.280 8.900 8.930 284,064 -0.10(-1.11%)
Oct 12, 2020 9.120 9.430 8.920 9.030 334,436 -0.01(-0.11%)
Oct 09, 2020 8.880 9.090 8.730 9.040 91,300 +0.27(+3.08%)
Oct 08, 2020 9.010 9.590 8.770 8.770 332,053 -0.32(-3.52%)
Oct 07, 2020 9.250 9.320 8.900 9.090 170,676 -0.09(-0.98%)
Oct 06, 2020 9.470 9.650 9.150 9.180 275,352 -0.42(-4.37%)
Oct 05, 2020 8.980 9.700 8.980 9.600 249,231 +0.44(+4.80%)
Oct 02, 2020 8.740 9.290 8.740 9.160 202,300 +0.28(+3.15%)
Oct 01, 2020 8.980 9.290 8.800 8.880 417,560 -0.01(-0.11%)
Sep 30, 2020 8.920 9.460 8.760 8.890 469,653 -0.01(-0.11%)
Sep 29, 2020 9.340 9.800 8.900 8.900 497,920 -0.40(-4.30%)
Sep 28, 2020 9.720 10.09 9.300 9.300 409,798 -0.49(-5.01%)
Sep 25, 2020 9.720 10.06 9.590 9.790 372,300 -0.11(-1.11%)
Sep 24, 2020 9.830 10.18 9.650 9.900 476,333 +0.07(+0.71%)
Sep 23, 2020 9.730 10.12 9.630 9.830 397,804 +0.10(+1.03%)
Sep 22, 2020 9.460 9.790 9.330 9.730 398,382 +0.32(+3.40%)
Sep 21, 2020 9.350 9.890 9.170 9.410 448,549 -0.09(-0.95%)
Sep 18, 2020 9.250 9.540 9.050 9.500 205,500 +0.23(+2.48%)
Sep 17, 2020 9.150 9.740 9.050 9.270 422,090 +0.02(+0.22%)
Sep 16, 2020 8.830 9.770 8.700 9.250 274,308 +0.30(+3.35%)
Sep 15, 2020 9.100 9.340 8.610 8.950 547,690 -0.06(-0.67%)
Sep 14, 2020 9.300 9.460 8.950 9.010 232,942 -0.37(-3.94%)
Sep 11, 2020 9.130 9.670 9.130 9.380 373,400 +0.28(+3.08%)
Sep 10, 2020 9.960 10.22 9.050 9.100 567,643 -0.87(-8.73%)
Sep 09, 2020 10.20 10.68 9.820 9.970 602,454 -0.23(-2.25%)
Sep 08, 2020 9.700 10.59 9.250 10.20 604,430 +0.35(+3.55%)
Sep 04, 2020 9.800 10.47 9.390 9.850 572,600 +0.00(+0.00%)
Sep 03, 2020 9.250 9.990 9.190 9.850 400,946 +0.47(+5.01%)
Sep 02, 2020 9.300 9.445 8.940 9.380 448,153 -0.02(-0.21%)
Sep 01, 2020 8.890 9.580 8.890 9.400 362,510 +0.52(+5.86%)
Aug 31, 2020 9.370 9.640 8.860 8.880 477,829 -0.50(-5.33%)
Aug 28, 2020 8.920 9.500 8.640 9.380 173,300 +0.61(+6.96%)
Aug 27, 2020 8.900 8.940 8.600 8.770 1,162,548 -0.18(-2.01%)
Aug 26, 2020 9.440 9.440 8.560 8.950 469,717 -0.64(-6.67%)
Aug 25, 2020 9.800 9.940 9.310 9.590 175,083 -0.18(-1.84%)
Aug 24, 2020 10.30 10.59 9.560 9.770 462,819 -0.21(-2.10%)
Aug 21, 2020 9.330 10.13 9.330 9.980 244,500 +0.47(+4.94%)
Aug 20, 2020 9.450 9.570 8.830 9.510 281,765 +0.14(+1.49%)
Aug 19, 2020 10.77 11.06 9.340 9.370 366,211 -1.52(-13.96%)
Aug 18, 2020 10.82 10.99 10.57 10.89 172,967 +0.07(+0.65%)
Aug 17, 2020 10.86 11.18 10.75 10.82 186,614 -0.11(-1.01%)
Aug 14, 2020 10.70 11.18 10.25 10.93 446,000 +0.02(+0.18%)
Aug 13, 2020 10.94 11.25 10.00 10.91 437,504 -0.35(-3.11%)
Aug 12, 2020 11.45 11.68 11.23 11.26 305,213 -0.10(-0.88%)
Aug 11, 2020 11.62 11.85 11.27 11.36 417,617 -0.10(-0.87%)
Aug 10, 2020 11.51 12.08 11.01 11.46 499,200 +0.18(+1.60%)
Aug 07, 2020 11.10 12.39 11.05 11.28 1,100,400 +0.07(+0.62%)
Aug 06, 2020 11.38 11.62 11.01 11.21 501,571 -0.21(-1.84%)
Aug 05, 2020 11.48 11.64 10.68 11.42 528,871 +0.03(+0.26%)
Aug 04, 2020 10.57 11.39 10.48 11.39 626,627 +0.89(+8.48%)
Aug 03, 2020 10.88 10.95 10.41 10.50 416,933 -0.43(-3.93%)
Jul 31, 2020 10.78 11.16 10.54 10.93 303,200 +0.08(+0.74%)
Jul 30, 2020 10.47 11.14 9.740 10.85 388,386 +0.32(+3.04%)
Jul 29, 2020 11.13 11.69 10.48 10.53 362,020 -0.69(-6.15%)
Jul 28, 2020 10.15 11.39 10.15 11.22 558,982 +0.79(+7.57%)
Jul 27, 2020 10.52 11.10 10.31 10.43 315,693 -0.08(-0.76%)
Jul 24, 2020 11.04 11.07 10.31 10.51 573,000 -0.96(-8.37%)
Jul 23, 2020 10.91 11.58 10.81 11.47 707,804 +0.48(+4.37%)
Jul 22, 2020 10.50 11.17 10.14 10.99 1,026,830 +0.08(+0.73%)
Jul 21, 2020 10.21 10.93 9.900 10.91 530,384 +0.80(+7.91%)
Jul 20, 2020 10.02 10.30 9.900 10.11 511,654 +0.06(+0.60%)
Jul 17, 2020 9.970 10.13 9.890 10.05 344,000 +0.24(+2.45%)
Jul 16, 2020 9.000 10.00 8.700 9.810 881,313 +0.39(+4.14%)
Jul 15, 2020 9.200 10.11 9.185 9.420 827,152 +0.45(+5.02%)
Jul 14, 2020 7.930 9.790 7.750 8.970 1,597,487 +0.95(+11.85%)
Jul 13, 2020 8.300 8.580 7.950 8.020 995,268 +0.15(+1.91%)
Jul 10, 2020 6.910 7.940 6.910 7.870 1,033,600 +1.18(+17.64%)
Jul 09, 2020 8.380 8.460 6.170 6.690 1,607,463 -1.46(-17.91%)
Jul 08, 2020 7.200 8.500 7.200 8.150 1,133,821 +0.90(+12.41%)
Jul 07, 2020 7.180 7.380 6.710 7.250 579,756 +0.07(+0.97%)
Jul 06, 2020 6.140 7.240 6.060 7.180 1,637,493 +1.51(+26.63%)
Jul 02, 2020 5.280 5.850 5.220 5.670 290,400 +0.43(+8.21%)
Jul 01, 2020 5.180 5.370 5.100 5.240 160,670 +0.08(+1.55%)
Jun 30, 2020 5.280 5.380 5.030 5.160 235,786 -0.15(-2.82%)
Jun 29, 2020 5.350 5.450 5.260 5.310 218,963 -0.01(-0.19%)
Jun 26, 2020 5.530 5.660 5.270 5.320 223,800 -0.34(-6.01%)
Jun 25, 2020 5.500 5.690 5.470 5.660 179,427 +0.04(+0.71%)
Jun 24, 2020 5.660 5.730 5.460 5.620 121,944 -0.04(-0.71%)
Jun 23, 2020 5.690 5.840 5.615 5.660 185,854 +0.01(+0.18%)
Jun 22, 2020 6.020 6.080 5.550 5.650 424,777 -0.35(-5.83%)
Jun 19, 2020 6.070 6.430 5.950 6.000 274,100 -0.06(-0.99%)
Jun 18, 2020 6.180 6.240 5.960 6.060 148,863 -0.03(-0.49%)
Jun 17, 2020 6.080 6.250 6.040 6.090 148,768 -0.10(-1.62%)
Jun 16, 2020 6.300 6.420 6.120 6.190 131,238 -0.13(-2.06%)
Jun 15, 2020 6.060 6.455 6.030 6.320 172,695 +0.12(+1.94%)
Jun 12, 2020 6.260 6.405 6.050 6.200 238,600 -0.05(-0.80%)
Jun 11, 2020 5.970 6.398 5.960 6.250 218,996 +0.16(+2.63%)
Jun 10, 2020 6.610 6.610 6.050 6.090 636,251 -0.35(-5.43%)
Jun 09, 2020 6.080 6.500 5.920 6.440 396,912 +0.32(+5.23%)
Jun 08, 2020 6.300 6.470 5.930 6.120 483,379 -0.15(-2.39%)
Jun 05, 2020 6.400 6.660 6.150 6.270 344,600 -0.23(-3.54%)
Jun 04, 2020 6.690 6.850 6.440 6.500 202,669 -0.32(-4.69%)
Jun 03, 2020 6.660 6.958 6.660 6.820 144,015 +0.02(+0.29%)
Jun 02, 2020 6.750 6.810 6.510 6.800 194,191 +0.10(+1.49%)
Jun 01, 2020 6.570 6.734 6.120 6.700 526,685 -0.06(-0.89%)
May 29, 2020 6.660 6.856 6.260 6.760 310,600 +0.00(+0.00%)
May 28, 2020 7.100 7.144 6.680 6.760 184,229 -0.45(-6.24%)
May 27, 2020 7.450 7.480 6.800 7.210 568,118 +0.16(+2.27%)
May 26, 2020 6.320 7.110 6.300 7.050 646,955 +0.98(+16.14%)
May 22, 2020 6.220 6.300 5.930 6.070 308,900 -0.37(-5.75%)
May 21, 2020 6.720 7.044 6.350 6.440 404,155 -0.46(-6.67%)
May 20, 2020 7.130 7.690 6.820 6.900 306,156 -0.17(-2.40%)
May 19, 2020 6.300 7.440 6.300 7.070 735,835 +0.89(+14.40%)
May 18, 2020 6.250 6.404 6.050 6.180 165,463 -0.05(-0.80%)
May 15, 2020 6.280 6.520 6.100 6.230 160,400 -0.18(-2.81%)
May 14, 2020 6.100 6.550 5.680 6.410 270,874 +0.48(+8.09%)
May 13, 2020 6.520 6.630 5.810 5.930 517,660 -0.72(-10.83%)
May 12, 2020 7.010 7.140 6.450 6.650 340,688 +0.09(+1.37%)
May 11, 2020 7.600 7.680 6.450 6.560 622,173 -1.04(-13.68%)
May 08, 2020 7.240 7.885 7.150 7.600 875,500 +0.57(+8.11%)
May 07, 2020 6.170 7.180 5.910 7.030 568,790 +0.93(+15.25%)
May 06, 2020 5.300 6.280 5.130 6.100 455,463 +0.71(+13.17%)
May 05, 2020 5.130 5.420 5.130 5.390 155,979 +0.25(+4.86%)
May 04, 2020 5.450 5.480 5.030 5.140 263,023 -0.44(-7.89%)
May 01, 2020 5.200 5.580 5.200 5.580 210,200 -0.01(-0.18%)
Apr 30, 2020 5.700 5.700 5.010 5.590 303,373 -0.10(-1.76%)
Apr 29, 2020 4.990 5.690 4.970 5.690 274,971 +0.77(+15.65%)
Apr 28, 2020 4.490 4.970 4.420 4.920 232,468 +0.48(+10.81%)
Apr 27, 2020 4.110 4.450 3.990 4.440 295,948 +0.41(+10.17%)
Apr 24, 2020 4.080 4.120 3.920 4.030 216,700 -0.07(-1.71%)
Apr 23, 2020 4.150 4.330 4.007 4.100 123,551 -0.09(-2.15%)
Apr 22, 2020 4.000 4.250 3.970 4.190 195,387 +0.17(+4.23%)
Apr 21, 2020 4.000 4.080 3.850 4.020 288,164 -0.09(-2.19%)
Apr 20, 2020 4.230 4.300 4.000 4.110 240,553 -0.13(-3.07%)
Apr 17, 2020 4.360 4.550 4.170 4.240 196,000 -0.13(-2.97%)
Apr 16, 2020 4.320 4.425 4.250 4.370 163,514 +0.06(+1.39%)
Apr 15, 2020 4.600 4.620 4.280 4.310 292,449 -0.49(-10.21%)
Apr 14, 2020 5.000 5.190 4.720 4.800 348,005 -0.01(-0.21%)
Apr 13, 2020 4.410 4.830 4.387 4.810 790,082 +0.51(+11.86%)
Apr 09, 2020 4.120 4.395 4.120 4.300 360,600 +0.13(+3.12%)
Apr 08, 2020 4.080 4.280 4.060 4.170 286,817 +0.09(+2.21%)
Apr 07, 2020 3.720 4.230 3.700 4.080 612,408 +0.40(+10.87%)
Apr 06, 2020 3.750 3.910 3.620 3.680 136,992 -0.07(-1.87%)
Apr 03, 2020 3.940 4.066 3.700 3.750 195,500 -0.28(-6.95%)
Apr 02, 2020 4.000 4.050 3.830 4.030 200,992 +0.05(+1.26%)
Apr 01, 2020 4.100 4.200 3.920 3.980 150,761 -0.30(-7.01%)
Mar 31, 2020 4.160 4.440 4.160 4.280 78,006 -0.02(-0.47%)
Mar 30, 2020 4.500 4.750 4.150 4.300 176,391 -0.12(-2.71%)
Mar 27, 2020 4.750 4.750 4.400 4.420 295,600 -0.31(-6.55%)
Mar 26, 2020 4.780 4.860 4.660 4.730 87,411 +0.05(+1.07%)
Mar 25, 2020 4.910 4.960 4.626 4.680 207,075 -0.02(-0.43%)
Mar 24, 2020 4.810 4.920 4.590 4.700 307,731 +0.09(+1.95%)
Mar 23, 2020 5.040 5.040 4.310 4.610 192,769 -0.49(-9.61%)
Mar 20, 2020 4.990 5.470 4.990 5.100 256,300 +0.10(+2.00%)
Mar 19, 2020 4.900 5.250 4.650 5.000 370,155 +0.13(+2.67%)
Mar 18, 2020 5.300 5.480 4.800 4.870 214,562 -0.70(-12.57%)
Mar 17, 2020 5.780 5.930 5.426 5.570 234,969 -0.23(-3.97%)
Mar 16, 2020 5.500 5.980 5.400 5.800 170,302 -0.21(-3.49%)
Mar 13, 2020 6.480 6.480 5.960 6.010 133,900 -0.15(-2.44%)
Mar 12, 2020 6.700 6.700 6.150 6.160 242,520 -0.87(-12.38%)
Mar 11, 2020 7.210 7.370 6.950 7.030 251,904 -0.28(-3.83%)
Mar 10, 2020 7.610 7.930 7.230 7.310 267,081 -0.19(-2.53%)
Mar 09, 2020 7.820 7.840 5.980 7.500 403,902 -0.64(-7.86%)
Mar 06, 2020 8.460 8.460 7.640 8.140 325,500 -0.45(-5.24%)
Mar 05, 2020 7.820 8.640 7.820 8.590 641,198 +0.95(+12.43%)
Mar 04, 2020 7.950 8.080 7.560 7.640 286,199 -0.25(-3.17%)
Mar 03, 2020 7.730 8.095 7.700 7.890 466,597 +0.23(+3.00%)
Mar 02, 2020 7.620 7.880 7.560 7.660 226,126 +0.03(+0.39%)
Feb 28, 2020 7.640 7.940 7.500 7.630 272,000 -0.18(-2.30%)
Feb 27, 2020 7.830 7.940 7.680 7.810 227,810 +0.01(+0.13%)
Feb 26, 2020 7.640 8.080 7.640 7.800 369,605 +0.24(+3.17%)
Feb 25, 2020 7.500 7.750 7.490 7.560 139,356 +0.01(+0.13%)
Feb 24, 2020 7.710 7.755 7.350 7.550 191,711 -0.35(-4.43%)
Feb 21, 2020 7.710 7.980 7.660 7.900 178,500 +0.13(+1.67%)
Feb 20, 2020 8.000 8.160 7.750 7.770 179,542 -0.22(-2.75%)
Feb 19, 2020 7.790 8.000 7.750 7.990 242,538 +0.21(+2.70%)
Feb 18, 2020 7.690 7.980 7.690 7.780 164,599 +0.03(+0.39%)
Feb 14, 2020 7.910 8.010 7.700 7.750 176,600 -0.21(-2.64%)
Feb 13, 2020 7.910 8.060 7.800 7.960 115,429 +0.05(+0.63%)
Feb 12, 2020 8.200 8.340 7.820 7.910 221,603 -0.30(-3.65%)
Feb 11, 2020 8.190 8.445 8.100 8.210 191,936 +0.07(+0.86%)
Feb 10, 2020 7.940 8.180 7.840 8.140 231,510 +0.21(+2.65%)
Feb 07, 2020 7.760 8.190 7.760 7.930 194,000 +0.12(+1.54%)
Feb 06, 2020 8.000 8.000 7.680 7.810 210,297 -0.13(-1.64%)
Feb 05, 2020 8.520 8.520 7.900 7.940 225,920 -0.31(-3.76%)
Feb 04, 2020 8.490 8.775 8.160 8.250 318,298 -0.07(-0.84%)
Feb 03, 2020 7.750 8.320 7.680 8.320 323,702 +0.64(+8.33%)
Jan 31, 2020 7.990 8.030 7.640 7.680 156,000 -0.38(-4.71%)
Jan 30, 2020 8.190 8.270 7.800 8.060 168,034 -0.29(-3.47%)
Jan 29, 2020 8.260 8.640 8.210 8.350 150,053 +0.15(+1.83%)
Jan 28, 2020 7.650 8.550 7.650 8.200 237,535 +0.60(+7.89%)
Jan 27, 2020 7.950 8.150 7.600 7.600 377,813 -0.67(-8.10%)
Jan 24, 2020 8.890 8.890 8.200 8.270 297,600 -0.62(-6.97%)
Jan 23, 2020 9.400 9.470 8.810 8.890 267,008 -0.64(-6.72%)
Jan 22, 2020 9.600 9.800 9.500 9.530 124,651 -0.05(-0.52%)
Jan 21, 2020 9.580 9.820 9.100 9.580 299,572 -0.29(-2.94%)
Jan 17, 2020 10.16 10.42 9.780 9.870 198,300 -0.29(-2.85%)
Jan 16, 2020 10.46 10.76 10.09 10.16 118,432 -0.39(-3.70%)
Jan 15, 2020 10.37 10.76 10.34 10.55 227,654 +0.04(+0.38%)
Jan 14, 2020 10.11 10.64 10.11 10.51 270,288 +0.35(+3.44%)
Jan 13, 2020 9.530 10.24 9.530 10.16 395,407 +0.61(+6.39%)
Jan 10, 2020 10.30 10.50 9.450 9.550 314,500 -0.82(-7.91%)
Jan 09, 2020 9.500 10.74 9.500 10.37 532,916 +0.95(+10.08%)
Jan 08, 2020 8.690 9.560 8.680 9.420 298,793 +0.62(+7.05%)
Jan 07, 2020 8.460 8.930 8.350 8.800 372,537 +0.42(+5.01%)
Jan 06, 2020 8.080 8.390 8.080 8.380 322,373 +0.40(+5.01%)
Jan 03, 2020 8.240 8.450 7.940 7.980 288,100 -0.41(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.